Skip to main content

Exact Sciences Cor (NQ: EXAS )

59.35 +0.57 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 98.60 98.89 95.22 97.54 1,416,690 -1.50(-1.51%)
Jul 28, 2023 97.44 99.56 97.42 99.04 1,261,451 +1.83(+1.88%)
Jul 27, 2023 97.42 97.75 95.04 97.21 1,765,998 +1.26(+1.31%)
Jul 26, 2023 94.85 97.39 94.68 95.95 1,077,051 -0.22(-0.23%)
Jul 25, 2023 93.57 96.84 93.57 96.17 1,376,437 +2.33(+2.48%)
Jul 24, 2023 94.80 95.50 93.28 93.84 1,377,338 -1.19(-1.25%)
Jul 21, 2023 96.40 96.40 94.73 95.03 1,712,617 +0.10(+0.11%)
Jul 20, 2023 97.11 97.75 94.54 94.93 1,411,004 -3.69(-3.74%)
Jul 19, 2023 98.67 100.77 98.29 98.62 1,452,266 +0.52(+0.53%)
Jul 18, 2023 96.90 98.75 95.80 98.10 1,098,959 +0.53(+0.54%)
Jul 17, 2023 96.88 98.13 96.04 97.57 787,775 +0.70(+0.72%)
Jul 14, 2023 98.93 99.50 96.70 96.87 1,209,764 -1.77(-1.79%)
Jul 13, 2023 97.68 99.59 97.13 98.64 1,993,680 +1.57(+1.62%)
Jul 12, 2023 96.15 97.22 94.91 97.07 1,429,468 +1.78(+1.87%)
Jul 11, 2023 94.73 95.90 94.03 95.29 909,265 +0.38(+0.40%)
Jul 10, 2023 91.19 95.10 91.19 94.91 1,220,100 +4.34(+4.79%)
Jul 07, 2023 91.68 92.91 90.53 90.57 901,180 -0.90(-0.98%)
Jul 06, 2023 92.53 92.67 90.97 91.47 1,143,941 -2.58(-2.74%)
Jul 05, 2023 92.66 94.44 92.36 94.05 876,130 +0.69(+0.74%)
Jul 03, 2023 93.90 93.90 92.27 93.36 698,378 -0.50(-0.53%)
Jun 30, 2023 95.20 95.45 93.40 93.86 1,094,104 -0.42(-0.45%)
Jun 29, 2023 93.87 95.12 92.99 94.28 1,140,007 -0.17(-0.19%)
Jun 28, 2023 94.68 95.42 93.29 94.45 1,266,808 -0.05(-0.05%)
Jun 27, 2023 93.70 95.21 93.01 94.50 1,105,510 +0.74(+0.79%)
Jun 26, 2023 92.77 94.79 92.73 93.76 1,084,826 +1.14(+1.23%)
Jun 23, 2023 94.01 94.10 90.75 92.62 2,659,512 -2.43(-2.56%)
Jun 22, 2023 90.21 95.55 89.78 95.05 2,464,488 +5.27(+5.87%)
Jun 21, 2023 99.00 99.00 88.15 89.78 6,797,685 -4.56(-4.83%)
Jun 20, 2023 93.43 95.65 93.15 94.34 2,299,537 +0.92(+0.98%)
Jun 16, 2023 94.31 95.13 93.03 93.42 2,272,236 +0.05(+0.05%)
Jun 15, 2023 92.57 94.05 92.00 93.37 1,034,219 +24.82(+36.21%)
May 08, 2023 67.30 68.72 66.50 68.55 1,539,167 +1.25(+1.86%)
May 05, 2023 66.00 67.70 65.47 67.30 1,728,777 +1.55(+2.36%)
May 04, 2023 63.26 65.78 63.26 65.75 1,272,704 +2.06(+3.23%)
May 03, 2023 63.41 65.23 62.98 63.69 2,326,247 +0.60(+0.95%)
May 02, 2023 63.41 63.88 61.98 63.09 1,694,631 -0.32(-0.50%)
May 01, 2023 63.78 63.78 61.31 63.41 2,125,885 -0.66(-1.03%)
Apr 28, 2023 62.75 64.73 62.35 64.07 1,043,741 +0.63(+0.99%)
Apr 27, 2023 62.82 63.91 62.82 63.44 771,945 +0.76(+1.21%)
Apr 26, 2023 63.55 63.71 62.26 62.68 1,189,727 -0.87(-1.37%)
Apr 25, 2023 65.79 66.01 63.55 63.55 1,707,248 -2.66(-4.02%)
Apr 24, 2023 67.44 68.46 65.95 66.21 1,192,118 -1.23(-1.82%)
Apr 21, 2023 66.39 67.52 65.78 67.44 854,839 +1.11(+1.67%)
Apr 20, 2023 68.20 68.99 66.11 66.33 1,253,498 -2.35(-3.42%)
Apr 19, 2023 64.52 68.77 63.95 68.68 2,190,951 +3.28(+5.02%)
Apr 18, 2023 66.61 67.30 65.25 65.40 1,259,893 -0.70(-1.06%)
Apr 17, 2023 66.31 66.82 65.46 66.10 1,129,519 -0.69(-1.03%)
Apr 14, 2023 66.67 67.53 65.98 66.79 1,737,211 -0.23(-0.34%)
Apr 13, 2023 65.21 67.05 65.01 67.02 1,793,248 +2.11(+3.25%)
Apr 12, 2023 68.04 68.57 64.63 64.91 988,484 -1.87(-2.80%)
Apr 11, 2023 65.69 67.38 65.62 66.78 1,219,208 +0.87(+1.32%)
Apr 10, 2023 65.60 66.66 65.04 65.91 1,090,761 -0.45(-0.68%)
Apr 06, 2023 63.90 66.41 63.37 66.36 1,671,224 +1.95(+3.03%)
Apr 05, 2023 65.16 65.72 64.03 64.41 1,268,540 -1.56(-2.36%)
Apr 04, 2023 67.25 68.69 65.55 65.97 2,251,145 -0.77(-1.15%)
Apr 03, 2023 67.19 67.19 64.48 66.74 2,140,049 -1.07(-1.58%)
Mar 31, 2023 66.51 68.38 65.81 67.81 3,121,288 +1.55(+2.34%)
Mar 30, 2023 67.61 67.88 65.85 66.26 1,245,502 -0.85(-1.27%)
Mar 29, 2023 67.17 68.19 66.34 67.11 1,171,388 +0.82(+1.24%)
Mar 28, 2023 66.37 66.89 65.49 66.29 1,028,324 -0.53(-0.79%)
Mar 27, 2023 66.48 68.01 66.30 66.82 2,548,730 +0.54(+0.81%)
Mar 24, 2023 64.55 66.31 63.86 66.28 1,169,310 +0.87(+1.33%)
Mar 23, 2023 65.05 68.00 64.64 65.41 1,592,049 +1.24(+1.93%)
Mar 22, 2023 66.64 66.95 64.13 64.17 1,247,669 -2.28(-3.43%)
Mar 21, 2023 64.82 66.83 63.98 66.45 1,992,214 +3.01(+4.74%)
Mar 20, 2023 63.39 64.55 62.76 63.44 2,461,988 +0.00(+0.00%)
Mar 17, 2023 65.35 65.46 63.14 63.44 2,961,318 -2.71(-4.10%)
Mar 16, 2023 64.91 66.48 63.38 66.15 1,561,471 +1.79(+2.78%)
Mar 15, 2023 64.25 64.37 62.29 64.36 2,075,994 -0.10(-0.16%)
Mar 14, 2023 64.90 65.15 63.39 64.46 1,682,404 +0.92(+1.45%)
Mar 13, 2023 62.46 65.72 61.88 63.54 3,173,803 +1.55(+2.50%)
Mar 10, 2023 63.37 64.49 61.02 61.99 2,610,347 -2.73(-4.22%)
Mar 09, 2023 68.50 68.50 64.50 64.72 3,207,932 -0.28(-0.43%)
Mar 08, 2023 65.55 67.10 64.83 65.00 3,417,407 -1.08(-1.63%)
Mar 07, 2023 66.72 67.78 65.97 66.08 2,547,808 -0.95(-1.42%)
Mar 06, 2023 68.00 69.45 66.53 67.03 3,062,629 -0.48(-0.71%)
Mar 03, 2023 64.81 67.82 64.01 67.51 2,622,082 +4.58(+7.28%)
Mar 02, 2023 61.33 63.19 61.32 62.93 1,330,763 +0.48(+0.77%)
Mar 01, 2023 62.00 63.21 60.85 62.45 1,339,437 +0.12(+0.19%)
Feb 28, 2023 59.98 62.85 59.94 62.33 2,362,475 +2.12(+3.52%)
Feb 27, 2023 61.45 61.45 59.91 60.21 3,039,707 +0.16(+0.27%)
Feb 24, 2023 60.10 61.14 59.48 60.05 2,319,327 -1.58(-2.56%)
Feb 23, 2023 65.54 68.00 60.58 61.63 4,565,072 -3.03(-4.69%)
Feb 22, 2023 61.13 65.69 60.97 64.66 3,780,704 +3.40(+5.55%)
Feb 21, 2023 62.30 62.84 61.01 61.26 2,863,849 -2.22(-3.50%)
Feb 17, 2023 62.52 63.55 60.94 63.48 2,288,747 -0.29(-0.45%)
Feb 16, 2023 63.99 65.77 62.82 63.77 1,654,913 -2.37(-3.58%)
Feb 15, 2023 65.07 66.67 64.62 66.14 1,346,112 +0.62(+0.95%)
Feb 14, 2023 65.01 66.09 62.94 65.52 1,618,565 +0.11(+0.17%)
Feb 13, 2023 64.40 65.49 63.80 65.41 1,465,186 +1.36(+2.12%)
Feb 10, 2023 64.66 65.31 63.39 64.05 1,909,603 -2.51(-3.77%)
Feb 09, 2023 69.18 69.18 65.88 66.56 1,141,859 -1.26(-1.86%)
Feb 08, 2023 68.21 69.70 67.70 67.82 1,506,055 -0.75(-1.09%)
Feb 07, 2023 67.14 69.16 65.83 68.57 1,748,054 +1.43(+2.13%)
Feb 06, 2023 66.52 67.90 65.14 67.14 1,691,769 -0.31(-0.46%)
Feb 03, 2023 68.50 69.83 67.09 67.45 2,314,676 -3.32(-4.69%)
Feb 02, 2023 70.06 72.19 69.43 70.77 2,050,498 +2.66(+3.91%)
Feb 01, 2023 67.93 69.15 65.07 68.11 1,920,549 +0.59(+0.87%)
Jan 31, 2023 66.21 67.85 65.92 67.52 1,313,617 +1.31(+1.98%)
Jan 30, 2023 66.45 66.95 65.15 66.21 1,937,380 -1.27(-1.88%)
Jan 27, 2023 64.15 67.59 64.00 67.48 1,944,458 +2.44(+3.75%)
Jan 26, 2023 65.91 66.44 63.79 65.04 1,796,671 +0.79(+1.23%)
Jan 25, 2023 63.53 64.31 62.27 64.25 3,177,404 -1.05(-1.61%)
Jan 24, 2023 67.06 68.27 64.90 65.30 2,046,426 -2.52(-3.72%)
Jan 23, 2023 68.23 69.67 67.01 67.82 2,019,072 -0.41(-0.60%)
Jan 20, 2023 67.20 68.45 65.01 68.23 3,125,215 +2.04(+3.08%)
Jan 19, 2023 66.79 67.34 63.00 66.19 3,063,261 -1.73(-2.55%)
Jan 18, 2023 68.38 70.23 67.89 67.92 2,957,995 -0.46(-0.67%)
Jan 17, 2023 68.17 69.18 67.09 68.38 2,841,763 -0.58(-0.84%)
Jan 13, 2023 68.35 69.63 67.52 68.96 2,640,224 +0.41(+0.60%)
Jan 12, 2023 67.32 68.86 64.35 68.55 4,413,339 +1.35(+2.01%)
Jan 11, 2023 60.50 67.21 60.24 67.20 8,421,704 +7.11(+11.83%)
Jan 10, 2023 58.72 60.54 58.02 60.09 5,138,690 +1.27(+2.16%)
Jan 09, 2023 55.00 60.93 53.89 58.82 10,835,123 +11.63(+24.65%)
Jan 06, 2023 48.98 48.98 45.88 47.19 3,151,868 -1.12(-2.32%)
Jan 05, 2023 48.41 49.11 47.66 48.31 2,306,622 -0.62(-1.27%)
Jan 04, 2023 48.91 50.17 48.41 48.93 1,428,086 +0.73(+1.51%)
Jan 03, 2023 50.54 50.78 47.65 48.20 1,627,775 -1.31(-2.65%)
Dec 30, 2022 49.18 50.09 48.72 49.51 1,249,367 -0.44(-0.88%)
Dec 29, 2022 49.39 51.12 48.71 49.95 1,479,672 +1.15(+2.36%)
Dec 28, 2022 49.39 50.14 48.66 48.80 1,547,459 -0.38(-0.77%)
Dec 27, 2022 50.73 50.73 48.71 49.18 1,474,499 -1.27(-2.52%)
Dec 23, 2022 53.15 53.98 50.20 50.45 1,971,717 -2.70(-5.08%)
Dec 22, 2022 51.25 53.18 50.81 53.15 1,812,706 +0.78(+1.49%)
Dec 21, 2022 51.77 53.50 51.50 52.37 2,730,452 +1.28(+2.51%)
Dec 20, 2022 49.44 52.12 49.38 51.09 2,838,130 +1.09(+2.18%)
Dec 19, 2022 51.61 53.32 49.44 50.00 3,240,119 -1.92(-3.70%)
Dec 16, 2022 55.24 56.52 51.39 51.92 15,738,839 +7.31(+16.39%)
Dec 15, 2022 44.56 45.24 43.90 44.61 2,685,223 -0.93(-2.04%)
Dec 14, 2022 44.77 46.80 44.33 45.54 2,158,950 +0.30(+0.66%)
Dec 13, 2022 48.28 50.39 44.49 45.24 2,278,307 -0.19(-0.42%)
Dec 12, 2022 44.23 46.30 44.06 45.43 1,606,350 +0.83(+1.86%)
Dec 09, 2022 45.70 47.00 44.54 44.60 1,260,547 -1.36(-2.96%)
Dec 08, 2022 46.65 48.58 45.78 45.96 1,813,133 +0.06(+0.13%)
Dec 07, 2022 45.90 46.50 45.02 45.90 1,330,041 -0.28(-0.61%)
Dec 06, 2022 45.45 46.34 44.67 46.18 2,008,917 +0.63(+1.38%)
Dec 05, 2022 45.80 47.16 45.15 45.55 1,530,204 -0.81(-1.75%)
Dec 02, 2022 44.35 46.73 43.68 46.36 1,282,014 +0.36(+0.78%)
Dec 01, 2022 45.00 46.78 44.78 46.00 1,470,380 +1.05(+2.34%)
Nov 30, 2022 41.63 44.98 41.27 44.95 2,236,112 +3.76(+9.13%)
Nov 29, 2022 41.60 42.16 40.73 41.19 1,011,190 -0.31(-0.75%)
Nov 28, 2022 42.23 43.23 41.08 41.50 1,250,420 -1.15(-2.70%)
Nov 25, 2022 42.72 43.02 42.09 42.65 420,917 -0.44(-1.02%)
Nov 23, 2022 42.08 43.32 41.75 43.09 850,397 +0.86(+2.04%)
Nov 22, 2022 42.26 42.70 41.48 42.23 784,762 -0.10(-0.24%)
Nov 21, 2022 42.03 42.88 41.91 42.33 1,097,396 -0.20(-0.47%)
Nov 18, 2022 43.92 44.13 41.91 42.53 1,525,525 -0.48(-1.12%)
Nov 17, 2022 42.27 43.60 41.88 43.01 1,545,848 -0.60(-1.38%)
Nov 16, 2022 44.10 44.52 42.65 43.61 1,793,625 -0.67(-1.51%)
Nov 15, 2022 46.81 47.28 44.11 44.28 2,420,762 -0.53(-1.18%)
Nov 14, 2022 46.12 47.04 44.69 44.81 2,413,075 -1.52(-3.28%)
Nov 11, 2022 43.46 48.26 43.32 46.33 4,801,930 +2.37(+5.39%)
Nov 10, 2022 43.79 44.92 42.31 43.96 3,266,407 +3.70(+9.19%)
Nov 09, 2022 40.68 41.61 39.90 40.26 2,344,924 -0.65(-1.59%)
Nov 08, 2022 38.53 41.27 37.96 40.91 3,347,443 +2.75(+7.21%)
Nov 07, 2022 37.80 38.72 36.84 38.16 2,707,800 +0.59(+1.57%)
Nov 04, 2022 36.69 38.75 35.21 37.57 5,258,923 +5.23(+16.17%)
Nov 03, 2022 32.41 33.27 31.43 32.34 2,398,141 -0.67(-2.03%)
Nov 02, 2022 34.26 35.34 33.01 33.01 3,117,079 -1.79(-5.14%)
Nov 01, 2022 35.75 36.15 34.48 34.80 3,195,120 +0.02(+0.06%)
Oct 31, 2022 34.24 34.97 34.05 34.78 1,671,485 +0.20(+0.58%)
Oct 28, 2022 33.58 34.68 33.05 34.58 1,996,603 +0.73(+2.16%)
Oct 27, 2022 35.43 35.43 33.63 33.85 1,893,167 -1.22(-3.48%)
Oct 26, 2022 33.25 35.77 33.09 35.07 2,549,642 +1.69(+5.06%)
Oct 25, 2022 31.67 33.70 31.67 33.38 2,053,774 +1.99(+6.34%)
Oct 24, 2022 32.86 32.86 31.28 31.39 1,774,960 -1.47(-4.47%)
Oct 21, 2022 32.04 33.01 31.40 32.86 2,931,070 +0.83(+2.59%)
Oct 20, 2022 32.41 33.75 31.89 32.03 1,829,576 -0.66(-2.02%)
Oct 19, 2022 34.25 34.64 32.05 32.69 2,287,507 -2.60(-7.37%)
Oct 18, 2022 35.00 36.00 34.92 35.29 3,255,316 +1.40(+4.13%)
Oct 17, 2022 31.66 33.97 31.10 33.89 2,721,671 +3.54(+11.66%)
Oct 14, 2022 30.95 32.10 30.02 30.35 2,097,550 -0.07(-0.23%)
Oct 13, 2022 30.29 31.33 29.27 30.42 2,700,988 -1.20(-3.80%)
Oct 12, 2022 32.11 32.27 30.61 31.62 1,989,400 -0.54(-1.68%)
Oct 11, 2022 32.68 33.47 31.40 32.16 1,684,086 -0.64(-1.95%)
Oct 10, 2022 33.66 33.80 32.38 32.80 1,556,251 -1.02(-3.02%)
Oct 07, 2022 35.22 35.27 33.78 33.82 2,249,401 -2.50(-6.88%)
Oct 06, 2022 36.04 36.63 35.43 36.32 1,248,312 +0.26(+0.72%)
Oct 05, 2022 35.29 36.06 34.81 36.06 1,895,046 -0.10(-0.28%)
Oct 04, 2022 34.23 36.16 34.11 36.16 2,414,306 +2.86(+8.59%)
Oct 03, 2022 32.81 33.82 32.00 33.30 1,733,346 +0.81(+2.49%)
Sep 30, 2022 33.37 34.51 32.46 32.49 2,301,150 -0.68(-2.05%)
Sep 29, 2022 33.82 34.09 33.07 33.17 1,926,325 -1.27(-3.69%)
Sep 28, 2022 32.31 34.66 32.27 34.44 2,312,901 +2.47(+7.73%)
Sep 27, 2022 33.14 33.46 31.62 31.97 2,419,994 -0.37(-1.14%)
Sep 26, 2022 33.13 33.98 32.12 32.34 3,126,634 -1.07(-3.20%)
Sep 23, 2022 34.02 34.84 32.65 33.41 2,976,529 -0.94(-2.74%)
Sep 22, 2022 35.98 35.98 34.32 34.35 2,168,806 -1.95(-5.37%)
Sep 21, 2022 38.02 38.41 36.28 36.30 1,634,183 -1.59(-4.20%)
Sep 20, 2022 37.89 38.90 37.58 37.89 1,328,746 -0.50(-1.30%)
Sep 19, 2022 38.60 38.93 37.31 38.39 3,281,376 -0.86(-2.19%)
Sep 16, 2022 40.12 40.47 38.65 39.25 2,755,357 -1.64(-4.01%)
Sep 15, 2022 40.12 42.23 40.08 40.89 1,990,852 +0.33(+0.81%)
Sep 14, 2022 39.78 40.94 39.58 40.56 1,901,362 +0.62(+1.55%)
Sep 13, 2022 38.97 40.49 38.85 39.94 2,206,138 -1.67(-4.01%)
Sep 12, 2022 40.92 41.96 40.41 41.61 2,099,293 +0.96(+2.36%)
Sep 09, 2022 39.10 40.98 38.94 40.65 2,099,770 +1.71(+4.39%)
Sep 08, 2022 36.59 38.96 36.44 38.94 1,705,639 +1.57(+4.20%)
Sep 07, 2022 35.41 37.43 35.24 37.37 1,766,531 +2.00(+5.65%)
Sep 06, 2022 36.52 36.62 34.89 35.37 1,809,535 -0.72(-2.00%)
Sep 02, 2022 36.81 37.28 35.54 36.09 1,881,311 -0.15(-0.41%)
Sep 01, 2022 35.08 36.32 34.16 36.24 2,287,313 +0.69(+1.94%)
Aug 31, 2022 36.21 36.97 35.23 35.55 2,334,953 -0.03(-0.08%)
Aug 30, 2022 36.27 36.59 35.28 35.58 2,253,187 -0.12(-0.34%)
Aug 29, 2022 35.94 36.86 35.47 35.70 1,876,104 -1.21(-3.28%)
Aug 26, 2022 39.80 39.91 36.88 36.91 2,336,016 -2.99(-7.49%)
Aug 25, 2022 38.32 39.93 37.89 39.90 2,925,630 +2.51(+6.71%)
Aug 24, 2022 35.92 37.50 35.24 37.39 1,946,500 +1.47(+4.09%)
Aug 23, 2022 36.22 36.78 34.86 35.92 3,066,493 -0.04(-0.11%)
Aug 22, 2022 36.11 36.50 34.78 35.96 3,537,059 -0.87(-2.36%)
Aug 19, 2022 37.92 38.09 36.30 36.83 2,995,115 -1.65(-4.29%)
Aug 18, 2022 39.40 39.44 38.01 38.48 2,616,869 -1.08(-2.73%)
Aug 17, 2022 40.00 40.63 38.39 39.56 2,690,553 -1.55(-3.77%)
Aug 16, 2022 43.69 43.84 40.62 41.11 2,442,897 -3.13(-7.08%)
Aug 15, 2022 42.64 44.26 42.52 44.24 1,729,355 +1.53(+3.58%)
Aug 12, 2022 42.65 43.12 42.11 42.71 2,400,753 +0.34(+0.80%)
Aug 11, 2022 45.55 46.09 42.07 42.37 3,931,334 -2.76(-6.12%)
Aug 10, 2022 45.93 46.17 43.94 45.13 3,152,070 +2.08(+4.83%)
Aug 09, 2022 45.80 46.00 42.18 43.05 2,725,723 -3.76(-8.03%)
Aug 08, 2022 47.57 48.09 46.15 46.81 1,867,517 -0.24(-0.51%)
Aug 05, 2022 48.00 48.49 46.65 47.05 2,885,678 -2.32(-4.70%)
Aug 04, 2022 47.88 49.91 47.69 49.37 1,743,414 +1.78(+3.74%)
Aug 03, 2022 49.38 49.84 45.36 47.59 2,782,298 -0.34(-0.71%)
Aug 02, 2022 46.63 48.88 46.63 47.93 2,498,611 +0.72(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.